Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 202.50 | 202.50 | 193.45 | 196.80 | 195.35 | 363,256 |
| 2024-06-11 | 196.80 | 201.50 | 192.20 | 195.20 | 193.76 | 559,901 |
| 2024-06-10 | 196.20 | 199.60 | 193.19 | 195.80 | 194.35 | 413,550 |
| 2024-06-07 | 200.00 | 200.00 | 193.80 | 198.20 | 196.74 | 336,486 |
| 2024-06-06 | 203.00 | 203.00 | 196.40 | 196.80 | 195.35 | 222,572 |
| 2024-06-05 | 200.00 | 202.63 | 193.70 | 199.80 | 198.32 | 433,145 |
| 2024-06-04 | 192.40 | 200.00 | 190.80 | 192.60 | 191.18 | 303,124 |
| 2024-06-03 | 195.40 | 195.40 | 190.80 | 193.00 | 191.57 | 619,550 |
| 2024-05-31 | 200.00 | 200.00 | 190.60 | 191.20 | 189.79 | 484,340 |
| 2024-05-30 | 189.60 | 199.40 | 184.80 | 198.40 | 196.93 | 1,505,356 |
| 2024-05-29 | 185.60 | 193.00 | 185.60 | 189.60 | 188.20 | 1,032,120 |
| 2024-05-28 | 193.00 | 193.00 | 186.80 | 190.00 | 188.60 | 1,008,582 |
| 2024-05-24 | 192.00 | 192.00 | 189.00 | 191.00 | 189.59 | 1,467,917 |
| 2024-05-23 | 183.60 | 191.00 | 180.30 | 190.00 | 188.60 | 972,002 |
| 2024-05-22 | 180.20 | 183.58 | 179.40 | 180.40 | 179.07 | 968,306 |
| 2024-05-21 | 177.40 | 182.00 | 174.00 | 182.00 | 180.66 | 913,678 |
| 2024-05-20 | 168.00 | 177.00 | 167.70 | 175.00 | 173.71 | 984,779 |
| 2024-05-17 | 166.60 | 172.00 | 164.60 | 172.00 | 170.73 | 667,355 |
| 2024-05-16 | 160.00 | 168.00 | 160.00 | 165.80 | 164.58 | 618,827 |
| 2024-05-15 | 155.00 | 167.50 | 155.00 | 165.20 | 163.98 | 912,481 |
| 2024-05-14 | 155.00 | 158.60 | 155.00 | 158.20 | 157.03 | 974,658 |
| 2024-05-13 | 153.00 | 155.00 | 148.60 | 155.00 | 153.86 | 1,061,604 |
| 2024-05-10 | 153.00 | 154.00 | 151.60 | 153.20 | 152.07 | 1,647,535 |
| 2024-05-09 | 148.40 | 153.00 | 148.40 | 152.20 | 151.08 | 944,238 |
| 2024-05-08 | 145.40 | 149.40 | 144.20 | 148.40 | 147.30 | 1,832,007 |
| 2024-05-07 | 140.00 | 146.39 | 140.00 | 146.00 | 144.92 | 2,139,350 |
| 2024-05-03 | 139.80 | 140.00 | 138.25 | 139.00 | 137.97 | 1,489,593 |
| 2024-05-02 | 139.80 | 140.00 | 137.40 | 138.60 | 137.58 | 1,201,467 |
| 2024-05-01 | 137.00 | 139.00 | 136.60 | 138.00 | 136.98 | 717,178 |
| 2024-04-30 | 137.60 | 138.40 | 136.40 | 137.80 | 136.78 | 245,733 |
| 2024-04-29 | 135.00 | 137.60 | 134.40 | 137.60 | 136.58 | 417,463 |
| 2024-04-26 | 141.80 | 141.80 | 134.00 | 135.80 | 134.80 | 250,037 |
| 2024-04-25 | 145.00 | 145.00 | 136.20 | 136.40 | 135.39 | 207,621 |
| 2024-04-24 | 140.00 | 142.40 | 139.20 | 140.40 | 137.38 | 379,323 |
| 2024-04-23 | 140.00 | 140.00 | 138.66 | 139.60 | 136.60 | 178,348 |
| 2024-04-22 | 140.00 | 140.00 | 137.60 | 139.20 | 136.20 | 269,183 |
| 2024-04-19 | 135.20 | 139.20 | 135.20 | 138.40 | 135.42 | 340,773 |
| 2024-04-18 | 142.60 | 142.60 | 135.00 | 138.60 | 135.62 | 522,630 |
| 2024-04-17 | 138.00 | 139.40 | 137.20 | 138.40 | 135.42 | 257,277 |
| 2024-04-16 | 141.20 | 142.00 | 137.00 | 137.60 | 134.64 | 627,817 |
| 2024-04-15 | 138.60 | 142.60 | 138.34 | 141.60 | 138.55 | 311,299 |
| 2024-04-12 | 138.60 | 143.00 | 138.20 | 141.60 | 138.55 | 298,537 |
| 2024-04-11 | 144.60 | 144.60 | 137.60 | 142.00 | 138.94 | 368,259 |
| 2024-04-10 | 139.20 | 142.80 | 139.20 | 142.00 | 138.94 | 461,523 |
| 2024-04-09 | 137.60 | 141.80 | 136.66 | 140.80 | 137.77 | 908,874 |
| 2024-04-08 | 138.60 | 142.20 | 138.53 | 140.00 | 136.99 | 536,117 |
| 2024-04-05 | 139.40 | 142.40 | 137.00 | 140.40 | 137.38 | 1,040,097 |
| 2024-04-04 | 142.00 | 142.60 | 138.60 | 139.80 | 136.79 | 658,782 |
| 2024-04-03 | 144.20 | 144.23 | 140.80 | 140.80 | 137.77 | 388,302 |
| 2024-04-02 | 143.00 | 145.00 | 142.13 | 143.00 | 139.92 | 410,486 |
| 2024-03-28 | 145.00 | 145.80 | 141.00 | 144.60 | 141.49 | 390,399 |
| 2024-03-27 | 144.00 | 145.00 | 142.40 | 143.40 | 140.31 | 467,619 |
| 2024-03-26 | 142.20 | 144.20 | 138.00 | 144.00 | 140.90 | 587,288 |
| 2024-03-25 | 143.00 | 143.20 | 139.80 | 139.80 | 136.79 | 746,851 |
| 2024-03-22 | 139.80 | 143.00 | 139.32 | 141.80 | 138.75 | 606,367 |
| 2024-03-21 | 135.00 | 139.61 | 134.40 | 139.60 | 136.60 | 2,277,394 |
| 2024-03-20 | 137.60 | 137.60 | 134.20 | 134.80 | 131.90 | 961,228 |
| 2024-03-19 | 136.00 | 137.60 | 134.00 | 135.40 | 132.49 | 557,468 |
| 2024-03-18 | 137.80 | 138.71 | 125.20 | 134.80 | 131.90 | 1,420,420 |
| 2024-03-15 | 136.60 | 137.59 | 135.10 | 136.60 | 133.66 | 1,004,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-29 | 0.0100 GBP |
| 2024-04-25 | 0.0200 GBP |
| 2023-05-04 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.